ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Global Medical REIT Inc (NY: GMRE )

9.460 +0.100 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 9.150 9.380 9.030 9.360 423,147 +0.41(+4.58%)
Jul 10, 2024 8.990 9.020 8.910 8.950 233,375 +0.01(+0.11%)
Jul 09, 2024 9.050 9.080 8.930 8.940 323,259 -0.09(-1.00%)
Jul 08, 2024 9.060 9.090 9.010 9.030 425,887 +0.03(+0.33%)
Jul 05, 2024 8.920 9.040 8.900 9.000 231,519 +0.05(+0.56%)
Jul 03, 2024 9.030 9.080 8.950 8.950 114,515 -0.10(-1.10%)
Jul 02, 2024 8.970 9.050 8.930 9.050 285,460 +0.11(+1.23%)
Jul 01, 2024 9.060 9.060 8.820 8.940 371,241 -0.14(-1.54%)
Jun 28, 2024 8.990 9.250 8.990 9.080 980,583 +0.15(+1.68%)
Jun 27, 2024 8.850 8.940 8.825 8.930 258,885 +0.12(+1.36%)
Jun 26, 2024 8.750 8.840 8.690 8.810 526,745 -0.05(-0.56%)
Jun 25, 2024 8.860 8.910 8.750 8.860 459,774 -0.05(-0.56%)
Jun 24, 2024 8.830 8.920 8.780 8.910 243,929 +0.10(+1.14%)
Jun 21, 2024 9.030 9.050 8.770 8.810 637,973 -0.23(-2.54%)
Jun 20, 2024 8.991 9.055 8.937 9.040 322,363 +0.03(+0.33%)
Jun 18, 2024 8.884 9.060 8.884 9.011 366,772 +0.14(+1.54%)
Jun 17, 2024 8.805 8.874 8.688 8.874 300,263 +0.06(+0.67%)
Jun 14, 2024 8.815 8.913 8.786 8.815 318,703 -0.10(-1.10%)
Jun 13, 2024 8.884 8.952 8.864 8.913 438,974 +0.00(+0.00%)
Jun 12, 2024 8.972 9.060 8.913 8.913 355,804 +0.21(+2.47%)
Jun 11, 2024 8.796 8.835 8.698 8.698 276,866 -0.19(-2.09%)
Jun 10, 2024 8.737 8.923 8.669 8.884 392,451 +0.08(+0.89%)
Jun 07, 2024 8.874 8.874 8.766 8.805 417,839 -0.18(-1.96%)
Jun 06, 2024 9.020 9.084 8.962 8.981 551,849 -0.10(-1.08%)
Jun 05, 2024 9.060 9.128 9.025 9.079 303,802 +0.04(+0.43%)
Jun 04, 2024 9.099 9.191 9.030 9.040 636,293 -0.06(-0.64%)
Jun 03, 2024 9.157 9.167 9.030 9.099 418,064 +0.02(+0.22%)
May 31, 2024 9.050 9.157 9.025 9.079 540,497 +0.11(+1.20%)
May 30, 2024 8.874 9.040 8.854 8.972 505,337 +0.15(+1.66%)
May 29, 2024 8.796 8.849 8.669 8.825 501,181 -0.07(-0.77%)
May 28, 2024 8.717 8.923 8.683 8.893 673,291 +0.20(+2.25%)
May 24, 2024 8.542 8.717 8.483 8.698 552,379 +0.23(+2.77%)
May 23, 2024 8.590 8.590 8.366 8.463 404,661 -0.10(-1.14%)
May 22, 2024 8.649 8.659 8.551 8.561 267,159 -0.12(-1.35%)
May 21, 2024 8.678 8.786 8.659 8.678 347,254 -0.06(-0.67%)
May 20, 2024 8.688 8.820 8.678 8.737 228,833 +0.04(+0.45%)
May 17, 2024 8.747 8.747 8.649 8.698 274,022 +0.01(+0.11%)
May 16, 2024 8.590 8.688 8.546 8.688 448,358 +0.10(+1.14%)
May 15, 2024 8.669 8.747 8.581 8.590 291,135 +0.07(+0.80%)
May 14, 2024 8.571 8.669 8.522 8.522 428,139 +0.06(+0.69%)
May 13, 2024 8.727 8.757 8.400 8.463 495,749 -0.22(-2.59%)
May 10, 2024 8.864 8.898 8.688 8.688 350,639 -0.14(-1.55%)
May 09, 2024 8.571 8.884 8.502 8.825 594,153 +0.25(+2.96%)
May 08, 2024 8.248 8.590 8.116 8.571 426,980 +0.29(+3.54%)
May 07, 2024 8.307 8.395 8.268 8.278 376,388 -0.01(-0.12%)
May 06, 2024 8.268 8.321 8.170 8.287 486,386 +0.08(+0.95%)
May 03, 2024 8.219 8.297 8.160 8.209 364,745 +0.07(+0.84%)
May 02, 2024 8.024 8.151 7.985 8.141 277,584 +0.21(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.